Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2014 | 25.27 | 25.56 | 25.27 | 25.51 | 60,044 | +0.14(+0.54%) |
Feb 27, 2014 | 25.51 | 25.63 | 25.25 | 25.37 | 38,329 | +0.02(+0.09%) |
Feb 26, 2014 | 25.64 | 25.64 | 25.22 | 25.35 | 37,542 | -0.19(-0.75%) |
Feb 25, 2014 | 25.80 | 25.80 | 25.38 | 25.54 | 65,100 | -0.39(-1.50%) |
Feb 24, 2014 | 25.85 | 25.96 | 25.77 | 25.93 | 78,751 | +0.12(+0.47%) |
Feb 21, 2014 | 25.67 | 25.97 | 25.50 | 25.80 | 38,788 | +0.05(+0.18%) |
Feb 20, 2014 | 25.51 | 25.80 | 25.50 | 25.76 | 27,497 | +0.21(+0.84%) |
Feb 19, 2014 | 25.98 | 25.98 | 25.55 | 25.55 | 60,822 | -0.39(-1.50%) |
Feb 18, 2014 | 26.05 | 26.09 | 25.84 | 25.93 | 119,787 | +0.09(+0.35%) |
Feb 14, 2014 | 25.62 | 25.84 | 25.84 | 25.84 | 211,733 | +0.20(+0.77%) |
Feb 13, 2014 | 25.19 | 25.64 | 24.80 | 25.64 | 40,918 | +0.08(+0.30%) |
Feb 12, 2014 | 25.57 | 25.85 | 25.45 | 25.57 | 57,368 | +0.11(+0.45%) |
Feb 11, 2014 | 24.77 | 25.94 | 24.77 | 25.45 | 69,858 | +0.60(+2.43%) |
Feb 10, 2014 | 24.89 | 24.89 | 24.58 | 24.85 | 315,304 | +0.03(+0.12%) |
Feb 07, 2014 | 24.36 | 24.83 | 24.30 | 24.82 | 691,414 | +0.56(+2.30%) |
Feb 06, 2014 | 24.16 | 24.47 | 24.08 | 24.26 | 39,305 | +0.09(+0.38%) |
Feb 05, 2014 | 24.09 | 24.27 | 24.09 | 24.17 | 26,081 | -0.10(-0.41%) |
Feb 04, 2014 | 24.06 | 24.39 | 24.03 | 24.27 | 231,511 | +0.05(+0.22%) |
Feb 03, 2014 | 24.77 | 24.87 | 24.08 | 24.22 | 183,450 | -0.56(-2.25%) |
Jan 31, 2014 | 24.47 | 24.91 | 24.47 | 24.77 | 120,516 | +0.08(+0.31%) |
Jan 30, 2014 | 24.65 | 24.82 | 24.47 | 24.70 | 52,379 | +0.14(+0.59%) |
Jan 29, 2014 | 24.82 | 24.93 | 24.51 | 24.55 | 143,260 | -0.31(-1.26%) |
Jan 28, 2014 | 25.03 | 25.19 | 24.86 | 24.87 | 191,955 | -0.19(-0.76%) |
Jan 27, 2014 | 25.61 | 25.70 | 24.97 | 25.06 | 265,987 | -0.27(-1.06%) |
Jan 24, 2014 | 26.21 | 26.21 | 25.32 | 25.32 | 207,821 | -1.08(-4.08%) |
Jan 23, 2014 | 26.38 | 26.51 | 26.19 | 26.40 | 143,653 | +0.03(+0.12%) |
Jan 22, 2014 | 26.30 | 26.55 | 26.15 | 26.37 | 134,744 | +0.02(+0.09%) |
Jan 21, 2014 | 25.82 | 26.45 | 25.82 | 26.35 | 333,418 | +0.37(+1.41%) |
Jan 17, 2014 | 25.70 | 25.98 | 25.98 | 25.98 | 248,157 | +0.34(+1.34%) |
Jan 16, 2014 | 25.36 | 25.64 | 25.30 | 25.64 | 139,137 | +0.25(+0.99%) |
Jan 15, 2014 | 25.38 | 25.50 | 25.34 | 25.38 | 90,218 | +0.01(+0.03%) |
Jan 14, 2014 | 25.45 | 25.67 | 25.30 | 25.38 | 223,850 | +0.04(+0.15%) |
Jan 13, 2014 | 25.27 | 25.54 | 25.27 | 25.34 | 136,496 | +0.05(+0.21%) |
Jan 10, 2014 | 25.02 | 25.41 | 24.94 | 25.29 | 303,833 | +0.26(+1.04%) |
Jan 09, 2014 | 25.18 | 25.18 | 24.93 | 25.03 | 91,986 | -0.15(-0.61%) |
Jan 08, 2014 | 25.36 | 25.67 | 25.11 | 25.18 | 264,369 | -0.36(-1.40%) |
Jan 07, 2014 | 25.63 | 25.71 | 25.38 | 25.54 | 227,402 | +0.11(+0.45%) |
Jan 06, 2014 | 25.42 | 25.59 | 25.34 | 25.42 | 81,248 | -0.21(-0.80%) |
Jan 03, 2014 | 25.76 | 25.87 | 25.61 | 25.63 | 158,642 | -0.16(-0.64%) |
Jan 02, 2014 | 25.49 | 26.02 | 25.45 | 25.79 | 180,969 | +0.10(+0.40%) |
Dec 31, 2013 | 25.32 | 25.69 | 25.69 | 25.69 | 66,952 | +0.41(+1.63%) |
Dec 30, 2013 | 24.95 | 25.42 | 24.85 | 25.28 | 66,743 | +0.18(+0.70%) |
Dec 27, 2013 | 24.93 | 25.17 | 24.81 | 25.10 | 192,357 | +0.39(+1.59%) |
Dec 26, 2013 | 24.92 | 25.11 | 24.70 | 24.71 | 153,712 | -0.08(-0.34%) |
Dec 24, 2013 | 24.73 | 24.88 | 24.66 | 24.79 | 128,773 | +0.07(+0.28%) |
Dec 23, 2013 | 25.11 | 25.11 | 24.64 | 24.73 | 155,134 | -0.40(-1.60%) |
Dec 20, 2013 | 25.30 | 25.36 | 24.99 | 25.13 | 57,886 | +0.05(+0.18%) |
Dec 19, 2013 | 25.12 | 25.40 | 25.02 | 25.08 | 121,769 | -0.49(-1.90%) |
Dec 18, 2013 | 25.19 | 25.60 | 25.19 | 25.57 | 291,923 | +0.46(+1.82%) |
Dec 17, 2013 | 24.76 | 25.19 | 24.76 | 25.11 | 91,595 | +0.13(+0.52%) |
Dec 16, 2013 | 24.95 | 25.07 | 24.73 | 24.98 | 436,537 | +0.29(+1.17%) |
Dec 13, 2013 | 24.60 | 24.89 | 24.49 | 24.70 | 113,831 | +0.24(+0.96%) |
Dec 12, 2013 | 24.22 | 24.54 | 24.22 | 24.46 | 46,801 | -0.11(-0.46%) |
Dec 11, 2013 | 24.70 | 24.74 | 24.35 | 24.57 | 121,153 | +0.00(+0.00%) |
Dec 10, 2013 | 23.86 | 24.66 | 23.83 | 24.57 | 535,916 | +0.74(+3.10%) |
Dec 09, 2013 | 23.52 | 23.89 | 23.34 | 23.84 | 47,231 | +0.21(+0.87%) |
Dec 06, 2013 | 23.76 | 23.93 | 23.52 | 23.63 | 55,273 | +0.30(+1.27%) |
Dec 05, 2013 | 23.54 | 23.54 | 23.29 | 23.33 | 26,819 | -0.07(-0.29%) |
Dec 04, 2013 | 23.21 | 23.41 | 23.21 | 23.40 | 73,427 | +0.04(+0.16%) |
Dec 03, 2013 | 23.87 | 23.92 | 23.32 | 23.36 | 409,999 | -0.56(-2.32%) |